-
5 DAY PERFORMANCE
+0.46% -
1 MONTH PERFORMANCE
-3.39% -
3 MONTH PERFORMANCE
-2.22% -
6 MONTH PERFORMANCE
+6.77% -
YEAR-TO-DATE PERFORMANCE
+4.02% -
1 YEAR PERFORMANCE
+5.23%
American Water Works Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $138.99 | $137.31 (-1.21%) | $139.71 | $137.03 | 1.20 M | $26.78 B |
| 11/21/2024 | $138.42 | $138.79 (0.27%) | $139.08 | $136.70 | 953,026 | $27.06 B |
| 11/20/2024 | $138.63 | $137.89 (-0.53%) | $139.17 | $137.60 | 1.10 M | $26.89 B |
| 11/19/2024 | $138.04 | $138.20 (0.12%) | $138.40 | $136.19 | 1.59 M | $26.95 B |
| 11/18/2024 | $133.47 | $136.67 (2.4%) | $136.89 | $133.18 | 1.37 M | $26.65 B |
| 11/15/2024 | $132.23 | $134.23 (1.51%) | $134.38 | $131.75 | 1.59 M | $26.17 B |
| 11/14/2024 | $132.89 | $132.02 (-0.65%) | $133.41 | $131.89 | 980,600 | $25.74 B |
| 11/13/2024 | $133.37 | $132.44 (-0.7%) | $133.97 | $131.75 | 1.26 M | $25.83 B |
| 11/12/2024 | $133.87 | $132.43 (-1.08%) | $133.87 | $132.23 | 932,800 | $25.82 B |
| 11/11/2024 | $135.31 | $134.77 (-0.4%) | $136.54 | $134.50 | 926,800 | $26.28 B |
| 11/08/2024 | $133.75 | $136.09 (1.75%) | $136.33 | $133.50 | 1.08 M | $26.54 B |
| 11/07/2024 | $133.80 | $132.84 (-0.72%) | $134.63 | $132.69 | 1.26 M | $25.90 B |
| 11/06/2024 | $133.74 | $133.58 (-0.12%) | $135.61 | $131.51 | 2.14 M | $26.05 B |
| 11/05/2024 | $135.66 | $137.11 (1.07%) | $137.13 | $134.54 | 911,545 | $26.74 B |
| 11/04/2024 | $136.45 | $135.30 (-0.84%) | $136.46 | $134.00 | 1.57 M | $26.38 B |
| 11/01/2024 | $138.35 | $136.00 (-1.7%) | $138.89 | $135.97 | 1.04 M | $26.52 B |
| 10/31/2024 | $137.84 | $138.11 (0.2%) | $139.99 | $135.00 | 1.54 M | $26.93 B |
| 10/30/2024 | $136.25 | $135.69 (-0.41%) | $136.91 | $135.53 | 1.33 M | $26.46 B |
| 10/29/2024 | $137.52 | $135.80 (-1.25%) | $138.13 | $135.75 | 1.05 M | $26.48 B |
| 10/28/2024 | $138.89 | $138.79 (-0.07%) | $139.90 | $138.18 | 564,825 | $27.06 B |
| 10/25/2024 | $140.26 | $137.66 (-1.85%) | $140.26 | $137.57 | 592,318 | $26.84 B |
| 10/24/2024 | $142.39 | $139.80 (-1.82%) | $142.97 | $139.74 | 712,508 | $27.26 B |
| 10/23/2024 | $141.25 | $142.12 (0.62%) | $142.67 | $141.07 | 1.29 M | $27.71 B |
| 10/22/2024 | $139.60 | $140.75 (0.82%) | $140.99 | $138.93 | 888,857 | $27.45 B |
| 10/21/2024 | $141.94 | $141.05 (-0.63%) | $142.79 | $140.70 | 564,938 | $27.50 B |
| 10/18/2024 | $141.01 | $141.96 (0.67%) | $142.20 | $139.09 | 818,528 | $27.68 B |
| 10/17/2024 | $142.28 | $140.79 (-1.05%) | $142.50 | $140.23 | 585,710 | $27.45 B |
| 10/16/2024 | $141.31 | $142.58 (0.9%) | $142.84 | $141.28 | 651,607 | $27.80 B |
| 10/15/2024 | $140.40 | $141.20 (0.57%) | $142.67 | $140.32 | 833,797 | $27.53 B |
| 10/14/2024 | $139.24 | $140.37 (0.81%) | $140.72 | $138.98 | 597,700 | $27.37 B |
| 10/11/2024 | $137.00 | $138.87 (1.36%) | $138.99 | $136.66 | 689,300 | $27.08 B |
| 10/10/2024 | $133.60 | $136.22 (1.96%) | $136.78 | $133.60 | 876,442 | $26.56 B |
| 10/09/2024 | $136.89 | $136.18 (-0.52%) | $137.80 | $135.50 | 857,934 | $26.56 B |
| 10/08/2024 | $137.73 | $137.39 (-0.25%) | $138.43 | $137.19 | 918,738 | $26.79 B |
| 10/07/2024 | $142.05 | $136.99 (-3.56%) | $142.05 | $135.70 | 1.69 M | $26.71 B |
| 10/04/2024 | $143.34 | $142.57 (-0.54%) | $144.14 | $141.71 | 853,600 | $27.80 B |
| 10/03/2024 | $145.88 | $144.68 (-0.82%) | $146.25 | $144.49 | 847,631 | $28.21 B |
| 10/02/2024 | $144.60 | $146.10 (1.04%) | $146.98 | $144.27 | 1.32 M | $28.49 B |
| 10/01/2024 | $146.47 | $145.67 (-0.55%) | $147.21 | $145.17 | 1.00 M | $28.41 B |
| 09/30/2024 | $145.24 | $146.24 (0.69%) | $146.28 | $143.54 | 1.79 M | $28.52 B |
| 09/27/2024 | $144.35 | $144.93 (0.4%) | $145.65 | $144.14 | 796,620 | $28.26 B |
| 09/26/2024 | $143.26 | $143.18 (-0.06%) | $144.17 | $142.57 | 938,628 | $27.92 B |
| 09/25/2024 | $145.70 | $144.12 (-1.08%) | $146.01 | $143.39 | 1.08 M | $28.10 B |
| 09/24/2024 | $146.48 | $145.04 (-0.98%) | $147.99 | $144.86 | 1.84 M | $28.28 B |
| 09/23/2024 | $147.89 | $147.54 (-0.24%) | $149.10 | $147.15 | 814,900 | $28.77 B |
| 09/20/2024 | $149.08 | $147.23 (-1.24%) | $149.13 | $145.74 | 3.35 M | $28.71 B |
| 09/19/2024 | $148.22 | $149.08 (0.58%) | $149.28 | $147.15 | 1.19 M | $29.07 B |
| 09/18/2024 | $149.48 | $148.94 (-0.36%) | $150.16 | $148.11 | 1.18 M | $29.04 B |
| 09/17/2024 | $149.09 | $149.90 (0.54%) | $150.68 | $148.83 | 1.03 M | $29.23 B |
| 09/16/2024 | $148.94 | $149.09 (0.1%) | $149.78 | $148.52 | 714,239 | $29.07 B |
| 09/13/2024 | $147.53 | $148.13 (0.41%) | $148.19 | $146.60 | 738,103 | $28.89 B |
| 09/12/2024 | $146.89 | $147.13 (0.16%) | $147.73 | $145.47 | 706,820 | $28.69 B |
| 09/11/2024 | $147.75 | $147.04 (-0.48%) | $147.98 | $144.75 | 1.05 M | $28.67 B |
| 09/10/2024 | $146.43 | $148.20 (1.21%) | $148.55 | $145.85 | 958,103 | $28.90 B |
| 09/09/2024 | $144.05 | $146.01 (1.36%) | $146.06 | $143.62 | 837,700 | $28.47 B |
| 09/06/2024 | $144.91 | $143.94 (-0.67%) | $145.56 | $143.56 | 871,900 | $28.07 B |
| 09/05/2024 | $145.08 | $144.51 (-0.39%) | $145.39 | $143.96 | 702,500 | $28.18 B |
| 09/04/2024 | $143.82 | $144.15 (0.23%) | $145.71 | $142.99 | 832,600 | $28.11 B |
| 09/03/2024 | $142.85 | $143.48 (0.44%) | $145.24 | $142.52 | 914,521 | $27.98 B |
| 08/30/2024 | $142.19 | $143.12 (0.65%) | $143.51 | $141.06 | 1.83 M | $27.91 B |
| 08/29/2024 | $141.86 | $141.82 (-0.03%) | $142.41 | $140.73 | 811,314 | $27.65 B |
| 08/28/2024 | $140.83 | $141.77 (0.67%) | $143.34 | $139.81 | 983,117 | $27.65 B |
| 08/27/2024 | $140.51 | $140.17 (-0.24%) | $141.72 | $139.69 | 553,100 | $27.33 B |
| 08/26/2024 | $141.20 | $141.06 (-0.1%) | $142.25 | $140.51 | 418,800 | $27.51 B |
| 08/23/2024 | $140.42 | $140.42 (0%) | $141.15 | $139.55 | 521,426 | $27.38 B |